kabutan

ACCESS GROUP HOLDINGS CO.,LTD.(7042) Historical

7042
TSE Standard
ACCESS GROUP HOLDINGS CO.,LTD.
569
JPY
-8
(-1.39%)
Dec 5, 3:30 pm JST
3.68
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 14, 2025
630 JPY
52 Week Low Apr 7, 2025
418 JPY
Yearly High Nov 14, 2025
630 JPY
Yearly Low Apr 7, 2025
418 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 589 593 562 569 -17 -2.90% 15,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 570 601 570 586 +17 +2.99% 6,700
Nov 21, 2025 595 601 563 569 -40 -6.57% 21,300
Nov 14, 2025 620 630 581 609 -9 -1.46% 62,500
Nov 7, 2025 597 618 595 618 +21 +3.52% 12,600
Oct 31, 2025 579 600 573 597 +18 +3.11% 17,500
Oct 24, 2025 559 585 556 579 +26 +4.70% 11,200
Oct 17, 2025 558 570 550 553 -15 -2.64% 10,300
Oct 10, 2025 564 589 564 568 +3 +0.53% 10,400
Oct 3, 2025 600 609 564 565 -43 -7.07% 33,000
Sep 26, 2025 564 608 564 608 +41 +7.23% 30,600
Sep 19, 2025 564 578 561 567 +10 +1.80% 13,400
Sep 12, 2025 560 565 556 557 -7 -1.24% 14,500
Sep 5, 2025 558 564 549 564 +4 +0.71% 14,100
Aug 29, 2025 540 565 533 560 +20 +3.70% 36,300
Aug 22, 2025 576 576 540 540 -38 -6.57% 80,300
Aug 15, 2025 601 610 551 578 -23 -3.83% 68,600
Aug 8, 2025 574 601 574 601 +7 +1.18% 22,400
Aug 1, 2025 590 596 555 594 +3 +0.51% 27,100
Jul 25, 2025 563 596 531 591 +28 +4.97% 52,100
Jul 18, 2025 581 581 538 563 -5 -0.88% 47,500